{"currentprices": {"metadata": {"TRADEDATE": {"type": "date", "bytes": 10, "max_size": 0}, "BOARDID": {"type": "string", "bytes": 12, "max_size": 0}, "SECID": {"type": "string", "bytes": 36, "max_size": 0}, "TRADETIME": {"type": "time", "bytes": 10, "max_size": 0}, "CURPRICE": {"type": "double"}, "LASTPRICE": {"type": "double"}, "LEGALCLOSE": {"type": "double"}, "TRADINGSESSION": {"type": "int32"}}, "columns": ["TRADEDATE", "BOARDID", "SECID", "TRADETIME", "CURPRICE", "LASTPRICE", "LEGALCLOSE", "TRADINGSESSION"], "data": [["2023-05-17", "FQBR", "A-RM", "17:40:00", 10427, 0, 10427, 1], ["2023-05-17", "FQBR", "AA-RM", "17:40:00", 5182, 0, 5182, 1], ["2023-05-17", "FQBR", "AAL-RM", "17:40:00", 1200, 0, 1200, 1], ["2023-05-17", "FQBR", "AAP-RM", "17:40:00", 16751, 0, 16751, 1], ["2023-05-17", "FQBR", "AAPL-RM", "17:40:00", 11984, 0, 11984, 1], ["2023-05-17", "FQBR", "ABBV-RM", "17:40:00", 9705, 0, 9705, 1], ["2023-05-17", "FQBR", "ABC-RM", "17:40:00", 11156, 0, 11156, 1], ["2023-05-17", "FQBR", "ABNB-RM", "17:40:00", 12200, 0, 12200, 1], ["2023-05-17", "FQBR", "ABT-RM", "17:40:00", 10000, 0, 10000, 1], ["2023-05-17", "FQBR", "ACAD-RM", "17:40:00", 1300, 0, 1300, 1], ["2023-05-17", "FQBR", "ADBE-RM", "17:40:00", 31432, 0, 31432, 1], ["2023-05-17", "FQBR", "ADI-RM", "17:40:00", 12918, 0, 12918, 1], ["2023-05-17", "FQBR", "ADM-RM", "17:40:00", 6180, 0, 6180, 1], ["2023-05-17", "FQBR", "ADP-RM", "17:40:00", 17675, 0, 17675, 1], ["2023-05-17", "FQBR", "ADSK-RM", "17:40:00", 15169, 0, 15169, 1], ["2023-05-17", "FQBR", "AEE-RM", "17:40:00", 6751, 0, 6751, 1], ["2023-05-17", "FQBR", "AEO-RM", "17:40:00", 1646, 0, 1646, 1], ["2023-05-17", "FQBR", "AEP-RM", "17:40:00", 6879, 0, 6879, 1], ["2023-05-17", "FQBR", "AES-RM", "17:40:00", 1688, 0, 1688, 1], ["2023-05-17", "FQBR", "AFL-RM", "17:40:00", 5016, 0, 5016, 1], ["2023-05-17", "FQBR", "AIG-RM", "17:40:00", 5756, 0, 5756, 1], ["2023-05-17", "FQBR", "AIZ-RM", "17:40:00", 13028, 0, 13028, 1], ["2023-05-17", "FQBR", "AJG-RM", "17:40:00", 12050, 0, 12050, 1], ["2023-05-17", "FQBR", "AKAM-RM", "17:40:00", 8169, 0, 8169, 1], ["2023-05-17", "FQBR", "ALB-RM", "17:40:00", 15487, 0, 15487, 1], ["2023-05-17", "FQBR", "ALGN-RM", "17:40:00", 39800, 0, 39800, 1], ["2023-05-17", "FQBR", "ALK-RM", "17:40:00", 3992, 0, 3992, 1], ["2023-05-17", "FQBR", "ALL-RM", "17:40:00", 8754, 0, 8754, 1], ["2023-05-17", "FQBR", "ALLY-RM", "17:40:00", 3965, 0, 3965, 1], ["2023-05-17", "FQBR", "AMAT-RM", "17:40:00", 9502, 0, 9502, 1], ["2023-05-17", "FQBR", "AMC-RM", "17:40:00", 654, 0, 654, 1], ["2023-05-17", "FQBR", "AMD-RM", "17:40:00", 8423, 0, 8423, 1], ["2023-05-17", "FQBR", "AME-RM", "17:40:00", 10300, 0, 10300, 1], ["2023-05-17", "FQBR", "AMGN-RM", "17:40:00", 18662, 0, 18662, 1], ["2023-05-17", "FQBR", "AMP-RM", "17:40:00", 23563, 0, 23563, 1], ["2023-05-17", "FQBR", "AMZN-RM", "17:40:00", 10915, 0, 10915, 1], ["2023-05-17", "FQBR", "ANET-RM", "17:40:00", 9631, 0, 9631, 1], ["2023-05-17", "FQBR", "ANF-RM", "17:40:00", 3079, 0, 3079, 1], ["2023-05-17", "FQBR", "ANGI-RM", "17:40:00", 314, 0, 314, 1], ["2023-05-17", "FQBR", "ANSS-RM", "17:40:00", 24394, 0, 24394, 1], ["2023-05-17", "FQBR", "AOS-RM", "17:40:00", 5091, 0, 5091, 1], ["2023-05-17", "FQBR", "APA-RM", "17:40:00", 2750, 0, 2750, 1], ["2023-05-17", "FQBR", "APD-RM", "17:40:00", 20000, 0, 20000, 1], ["2023-05-17", "FQBR", "APH-RM", "17:40:00", 6300, 0, 6300, 1], ["2023-05-17", "FQBR", "APP-RM", "17:40:00", 4599, 0, 4599, 1], ["2023-05-17", "FQBR", "APPH-RM", "17:40:00", 149, 0, 149, 1], ["2023-05-17", "FQBR", "APPS-RM", "17:40:00", 2252, 0, 2252, 1], ["2023-05-17", "FQBR", "ARCC-RM", "17:40:00", 1744, 0, 1744, 1], ["2023-05-17", "FQBR", "ASO-RM", "17:40:00", 2675, 0, 2675, 1], ["2023-05-17", "FQBR", "ATO-RM", "17:40:00", 8561, 0, 8561, 1], ["2023-05-17", "FQBR", "ATUS-RM", "17:40:00", 730, 0, 730, 1], ["2023-05-17", "FQBR", "ATVI-RM", "17:40:00", 5301, 0, 5301, 1], ["2023-05-17", "FQBR", "AVGO-RM", "17:40:00", 35514, 0, 35514, 1], ["2023-05-17", "FQBR", "AVTR-RM", "17:40:00", 2716, 0, 2716, 1], ["2023-05-17", "FQBR", "AVY-RM", "17:40:00", 14159, 0, 14159, 1], ["2023-05-17", "FQBR", "AWK-RM", "17:40:00", 11000, 0, 11000, 1], ["2023-05-17", "FQBR", "AXP-RM", "17:40:00", 14800, 0, 14800, 1], ["2023-05-17", "FQBR", "AYX-RM", "17:40:00", 3485, 0, 3485, 1], ["2023-05-17", "FQBR", "AZO-RM", "17:40:00", 149887, 0, 149887, 1], ["2023-05-17", "FQBR", "BA-RM", "17:40:00", 14299, 0, 14299, 1], ["2023-05-17", "FQBR", "BABA-RM", "17:40:00", 7401, 0, 7401, 1], ["2023-05-17", "FQBR", "BAC-RM", "17:40:00", 3705, 0, 3705, 1], ["2023-05-17", "FQBR", "BALL-RM", "17:40:00", 7178, 0, 7178, 1], ["2023-05-17", "FQBR", "BAX-RM", "17:40:00", 6962, 0, 6962, 1], ["2023-05-17", "FQBR", "BBWI-RM", "17:40:00", 4066, 0, 4066, 1], ["2023-05-17", "FQBR", "BBY-RM", "17:40:00", 7259, 0, 7259, 1], ["2023-05-17", "FQBR", "BDX-RM", "17:40:00", 20906, 0, 20906, 1], ["2023-05-17", "FQBR", "BEN-RM", "17:40:00", 2396, 0, 2396, 1], ["2023-05-17", "FQBR", "BFB-RM", "17:40:00", 5201, 0, 5201, 1], ["2023-05-17", "FQBR", "BGS-RM", "17:40:00", 2025, 0, 2025, 1], ["2023-05-17", "FQBR", "BIDU-RM", "17:40:00", 9822, 0, 9822, 1], ["2023-05-17", "FQBR", "BIIB-RM", "17:40:00", 15007, 0, 15007, 1], ["2023-05-17", "FQBR", "BILI-RM", "17:40:00", 1668, 0, 1668, 1], ["2023-05-17", "FQBR", "BILL-RM", "17:40:00", 17531, 0, 17531, 1], ["2023-05-17", "FQBR", "BIO-RM", "17:40:00", 46750, 0, 46750, 1], ["2023-05-17", "FQBR", "BK-RM", "17:40:00", 3810, 0, 3810, 1], ["2023-05-17", "FQBR", "BKNG-RM", "17:40:00", 185000, 0, 185000, 1], ["2023-05-17", "FQBR", "BKR-RM", "17:40:00", 2552, 0, 2552, 1], ["2023-05-17", "FQBR", "BLDR-RM", "17:40:00", 5639, 0, 5639, 1], ["2023-05-17", "FQBR", "BLK-RM", "17:40:00", 60300, 0, 60300, 1], ["2023-05-17", "FQBR", "BLMN-RM", "17:40:00", 2000, 0, 2000, 1], ["2023-05-17", "FQBR", "BLNK-RM", "17:40:00", 1805, 0, 1805, 1], ["2023-05-17", "FQBR", "BLUE-RM", "17:40:00", 311, 0, 311, 1], ["2023-05-17", "FQBR", "BMY-RM", "17:40:00", 4778, 0, 4778, 1], ["2023-05-17", "FQBR", "BNGO-RM", "17:40:00", 116, 0, 116, 1], ["2023-05-17", "FQBR", "BOX-RM", "17:40:00", 2026, 0, 2026, 1], ["2023-05-17", "FQBR", "BR-RM", "17:40:00", 10946, 0, 10946, 1], ["2023-05-17", "FQBR", "BRKB-RM", "17:40:00", 24800, 0, 24800, 1], ["2023-05-17", "FQBR", "BSX-RM", "17:40:00", 3500, 0, 3500, 1], ["2023-05-17", "FQBR", "BWA-RM", "17:40:00", 3465, 0, 3465, 1], ["2023-05-17", "FQBR", "BX-RM", "17:40:00", 9679, 0, 9679, 1], ["2023-05-17", "FQBR", "BYND-RM", "17:40:00", 3120, 0, 3120, 1], ["2023-05-17", "FQBR", "C-RM", "17:40:00", 4451, 0, 4451, 1], ["2023-05-17", "FQBR", "CAG-RM", "17:40:00", 2920, 0, 2920, 1], ["2023-05-17", "FQBR", "CAH-RM", "17:40:00", 4380, 0, 4380, 1], ["2023-05-17", "FQBR", "CARA-RM", "17:40:00", 810, 0, 810, 1], ["2023-05-17", "FQBR", "CARR-RM", "17:40:00", 3625, 0, 3625, 1], ["2023-05-17", "FQBR", "CAT-RM", "17:40:00", 13130, 0, 13130, 1], ["2023-05-17", "FQBR", "CC-RM", "17:40:00", 2276, 0, 2276, 1], ["2023-05-17", "FQBR", "CDNS-RM", "17:40:00", 11729, 0, 11729, 1], ["2023-05-17", "FQBR", "CDW-RM", "17:40:00", 13993, 0, 13993, 1], ["2023-05-17", "FQBR", "CE-RM", "17:40:00", 11549, 0, 11549, 1], ["2023-05-17", "FQBR", "CF-RM", "17:40:00", 5218, 0, 5218, 1], ["2023-05-17", "FQBR", "CFG-RM", "17:40:00", 4236, 0, 4236, 1], ["2023-05-17", "FQBR", "CHD-RM", "17:40:00", 7650, 0, 7650, 1], ["2023-05-17", "FQBR", "CHGG-RM", "17:40:00", 2400, 0, 2400, 1], ["2023-05-17", "FQBR", "CHRW-RM", "17:40:00", 7468, 0, 7468, 1], ["2023-05-17", "FQBR", "CHTR-RM", "17:40:00", 45498, 0, 45498, 1], ["2023-05-17", "FQBR", "CHWY-RM", "17:40:00", 3323, 0, 3323, 1], ["2023-05-17", "FQBR", "CHX-RM", "17:40:00", 1674, 0, 1674, 1], ["2023-05-17", "FQBR", "CI-RM", "17:40:00", 18264, 0, 18264, 1], ["2023-05-17", "FQBR", "CINF-RM", "17:40:00", 9881, 0, 9881, 1], ["2023-05-17", "FQBR", "CL-RM", "17:40:00", 5596, 0, 5596, 1], ["2023-05-17", "FQBR", "CLF-RM", "17:40:00", 1545, 0, 1545, 1], ["2023-05-17", "FQBR", "CLOV-RM", "17:40:00", 134, 0, 134, 1], ["2023-05-17", "FQBR", "CLSK-RM", "17:40:00", 458, 0, 458, 1], ["2023-05-17", "FQBR", "CLX-RM", "17:40:00", 11800, 0, 11800, 1], ["2023-05-17", "FQBR", "CMA-RM", "17:40:00", 7654, 0, 7654, 1], ["2023-05-17", "FQBR", "CMCSA-RM", "17:40:00", 3748, 0, 3748, 1], ["2023-05-17", "FQBR", "CME-RM", "17:40:00", 18860, 0, 18860, 1], ["2023-05-17", "FQBR", "CMG-RM", "17:40:00", 118648, 0, 118648, 1], ["2023-05-17", "FQBR", "CMI-RM", "17:40:00", 17002, 0, 17002, 1], ["2023-05-17", "FQBR", "CMS-RM", "17:40:00", 4967, 0, 4967, 1], ["2023-05-17", "FQBR", "CNC-RM", "17:40:00", 6648, 0, 6648, 1], ["2023-05-17", "FQBR", "CNK-RM", "17:40:00", 1002, 0, 1002, 1], ["2023-05-17", "FQBR", "CNP-RM", "17:40:00", 2170, 0, 2170, 1], ["2023-05-17", "FQBR", "CNX-RM", "17:40:00", 1274, 0, 1274, 1], ["2023-05-17", "FQBR", "COF-RM", "17:40:00", 12200, 0, 12200, 1], ["2023-05-17", "FQBR", "COHR-RM", "17:40:00", 5600, 0, 5600, 1], ["2023-05-17", "FQBR", "COIN-RM", "17:40:00", 13887, 0, 13887, 1], ["2023-05-17", "FQBR", "COO-RM", "17:40:00", 30165, 0, 30165, 1], ["2023-05-17", "FQBR", "COP-RM", "17:40:00", 7138, 0, 7138, 1], ["2023-05-17", "FQBR", "COST-RM", "17:40:00", 40395, 0, 40395, 1], ["2023-05-17", "FQBR", "COTY-RM", "17:40:00", 691, 0, 691, 1], ["2023-05-17", "FQBR", "COUR-RM", "17:40:00", 1521, 0, 1521, 1], ["2023-05-17", "FQBR", "CPB-RM", "17:40:00", 3586, 0, 3586, 1], ["2023-05-17", "FQBR", "CPNG-RM", "17:40:00", 1821, 0, 1821, 1], ["2023-05-17", "FQBR", "CPRT-RM", "17:40:00", 4919, 0, 4919, 1], ["2023-05-17", "FQBR", "CRL-RM", "17:40:00", 22307, 0, 22307, 1], ["2023-05-17", "FQBR", "CRM-RM", "17:40:00", 14300, 0, 14300, 1], ["2023-05-17", "FQBR", "CROX-RM", "17:40:00", 6900, 0, 6900, 1], ["2023-05-17", "FQBR", "CRWD-RM", "17:40:00", 13492, 0, 13492, 1], ["2023-05-17", "FQBR", "CSCO-RM", "17:40:00", 3606, 0, 3606, 1], ["2023-05-17", "FQBR", "CSGP-RM", "17:40:00", 4410, 0, 4410, 1], ["2023-05-17", "FQBR", "CSX-RM", "17:40:00", 2402, 0, 2402, 1], ["2023-05-17", "FQBR", "CTAS-RM", "17:40:00", 29456, 0, 29456, 1], ["2023-05-17", "FQBR", "CTLT-RM", "17:40:00", 7594, 0, 7594, 1], ["2023-05-17", "FQBR", "CTRA-RM", "17:40:00", 1163, 0, 1163, 1], ["2023-05-17", "FQBR", "CTSH-RM", "17:40:00", 6662, 0, 6662, 1], ["2023-05-17", "FQBR", "CTVA-RM", "17:40:00", 4000, 0, 4000, 1], ["2023-05-17", "FQBR", "CVNA-RM", "17:40:00", 9495, 0, 9495, 1], ["2023-05-17", "FQBR", "CVS-RM", "17:40:00", 8315, 0, 8315, 1], ["2023-05-17", "FQBR", "CVX-RM", "17:40:00", 7963, 0, 7963, 1], ["2023-05-17", "FQBR", "CZR-RM", "17:40:00", 6640, 0, 6640, 1], ["2023-05-17", "FQBR", "D-RM", "17:40:00", 6277, 0, 6277, 1], ["2023-05-17", "FQBR", "DAL-RM", "17:40:00", 3438, 0, 3438, 1], ["2023-05-17", "FQBR", "DASH-RM", "17:40:00", 7306, 0, 7306, 1], ["2023-05-17", "FQBR", "DBX-RM", "17:40:00", 1730, 0, 1730, 1], ["2023-05-17", "FQBR", "DD-RM", "17:40:00", 5390, 0, 5390, 1], ["2023-05-17", "FQBR", "DDOG-RM", "17:40:00", 12614, 0, 12614, 1], ["2023-05-17", "FQBR", "DE-RM", "17:40:00", 27565, 0, 27565, 1], ["2023-05-17", "FQBR", "DELL-RM", "17:40:00", 4550, 0, 4550, 1], ["2023-05-17", "FQBR", "DFS-RM", "17:40:00", 9787, 0, 9787, 1], ["2023-05-17", "FQBR", "DG-RM", "17:40:00", 13756, 0, 13756, 1], ["2023-05-17", "FQBR", "DGX-RM", "17:40:00", 10409, 0, 10409, 1], ["2023-05-17", "FQBR", "DHI-RM", "17:40:00", 5613, 0, 5613, 1], ["2023-05-17", "FQBR", "DHR-RM", "17:40:00", 21150, 0, 21150, 1], ["2023-05-17", "FQBR", "DIS-RM", "17:40:00", 10017, 0, 10017, 1], ["2023-05-17", "FQBR", "DISH-RM", "17:40:00", 1971, 0, 1971, 1], ["2023-05-17", "FQBR", "DKS-RM", "17:40:00", 8022, 0, 8022, 1], ["2023-05-17", "FQBR", "DLTR-RM", "17:40:00", 11251, 0, 11251, 1], ["2023-05-17", "FQBR", "DOCS-RM", "17:40:00", 4419, 0, 4419, 1], ["2023-05-17", "FQBR", "DOCU-RM", "17:40:00", 9000, 0, 9000, 1], ["2023-05-17", "FQBR", "DOV-RM", "17:40:00", 12637, 0, 12637, 1], ["2023-05-17", "FQBR", "DOW-RM", "17:40:00", 4313, 0, 4313, 1], ["2023-05-17", "FQBR", "DPZ-RM", "17:40:00", 33014, 0, 33014, 1], ["2023-05-17", "FQBR", "DRI-RM", "17:40:00", 11343, 0, 11343, 1], ["2023-05-17", "FQBR", "DUK-RM", "17:40:00", 7995, 0, 7995, 1], ["2023-05-17", "FQBR", "DVA-RM", "17:40:00", 9016, 0, 9016, 1], ["2023-05-17", "FQBR", "DVN-RM", "17:40:00", 4100, 0, 4100, 1], ["2023-05-17", "FQBR", "DXC-RM", "17:40:00", 2805, 0, 2805, 1], ["2023-05-17", "FQBR", "DXCM-RM", "17:40:00", 7749, 0, 7749, 1], ["2023-05-17", "FQBR", "EA-RM", "17:40:00", 9025, 0, 9025, 1], ["2023-05-17", "FQBR", "EBAY-RM", "17:40:00", 4463, 0, 4463, 1], ["2023-05-17", "FQBR", "ECL-RM", "17:40:00", 12678, 0, 12678, 1], ["2023-05-17", "FQBR", "ED-RM", "17:40:00", 6849, 0, 6849, 1], ["2023-05-17", "FQBR", "EDIT-RM", "17:40:00", 714, 0, 714, 1], ["2023-05-17", "FQBR", "EFX-RM", "17:40:00", 16833, 0, 16833, 1], ["2023-05-17", "FQBR", "EGHT-RM", "17:40:00", 980, 0, 980, 1], ["2023-05-17", "FQBR", "EHTH-RM", "17:40:00", 881, 0, 881, 1], ["2023-05-17", "FQBR", "EIX-RM", "17:40:00", 4786, 0, 4786, 1], ["2023-05-17", "FQBR", "EL-RM", "17:40:00", 24073, 0, 24073, 1], ["2023-05-17", "FQBR", "ELAN-RM", "17:40:00", 2008, 0, 2008, 1], ["2023-05-17", "FQBR", "ELV-RM", "17:40:00", 36144, 0, 36144, 1], ["2023-05-17", "FQBR", "EMN-RM", "17:40:00", 9374, 0, 9374, 1], ["2023-05-17", "FQBR", "EMR-RM", "17:40:00", 7425, 0, 7425, 1], ["2023-05-17", "FQBR", "ENPH-RM", "17:40:00", 8774, 0, 8774, 1], ["2023-05-17", "FQBR", "EOG-RM", "17:40:00", 8951, 0, 8951, 1], ["2023-05-17", "FQBR", "EQT-RM", "17:40:00", 1500, 0, 1500, 1], ["2023-05-17", "FQBR", "ES-RM", "17:40:00", 6550, 0, 6550, 1], ["2023-05-17", "FQBR", "ETR-RM", "17:40:00", 8298, 0, 8298, 1], ["2023-05-17", "FQBR", "ETRN-RM", "17:40:00", 301, 0, 301, 1], ["2023-05-17", "FQBR", "ETSY-RM", "17:40:00", 8265, 0, 8265, 1], ["2023-05-17", "FQBR", "EVRG-RM", "17:40:00", 4905, 0, 4905, 1], ["2023-05-17", "FQBR", "EW-RM", "17:40:00", 8201, 0, 8201, 1], ["2023-05-17", "FQBR", "EXC-RM", "17:40:00", 3262, 0, 3262, 1], ["2023-05-17", "FQBR", "EXEL-RM", "17:40:00", 1599, 0, 1599, 1], ["2023-05-17", "FQBR", "EXPD-RM", "17:40:00", 8141, 0, 8141, 1], ["2023-05-17", "FQBR", "EXPE-RM", "17:40:00", 16263, 0, 16263, 1], ["2023-05-17", "FQBR", "F-RM", "17:40:00", 1099, 0, 1099, 1], ["2023-05-17", "FQBR", "FANG-RM", "17:40:00", 10555, 0, 10555, 1], ["2023-05-17", "FQBR", "FAST-RM", "17:40:00", 4072, 0, 4072, 1], ["2023-05-17", "FQBR", "FBIN-RM", "17:40:00", 6950, 0, 6950, 1], ["2023-05-17", "FQBR", "FCX-RM", "17:40:00", 2903, 0, 2903, 1], ["2023-05-17", "FQBR", "FDX-RM", "17:40:00", 17000, 0, 17000, 1], ["2023-05-17", "FQBR", "FE-RM", "17:40:00", 3257, 0, 3257, 1], ["2023-05-17", "FQBR", "FFIV-RM", "17:40:00", 15673, 0, 15673, 1], ["2023-05-17", "FQBR", "FGEN-RM", "17:40:00", 710, 0, 710, 1], ["2023-05-17", "FQBR", "FIS-RM", "17:40:00", 7654, 0, 7654, 1], ["2023-05-17", "FQBR", "FISV-RM", "17:40:00", 7515, 0, 7515, 1], ["2023-05-17", "FQBR", "FITB-RM", "17:40:00", 3818, 0, 3818, 1], ["2023-05-17", "FQBR", "FIVN-RM", "17:40:00", 8565, 0, 8565, 1], ["2023-05-17", "FQBR", "FL-RM", "17:40:00", 3330, 0, 3330, 1], ["2023-05-17", "FQBR", "FLR-RM", "17:40:00", 1608, 0, 1608, 1], ["2023-05-17", "FQBR", "FLT-RM", "17:40:00", 18900, 0, 18900, 1], ["2023-05-17", "FQBR", "FMC-RM", "17:40:00", 9220, 0, 9220, 1], ["2023-05-17", "FQBR", "FNF-RM", "17:40:00", 3767, 0, 3767, 1], ["2023-05-17", "FQBR", "FNKO-RM", "17:40:00", 1349, 0, 1349, 1], ["2023-05-17", "FQBR", "FOLD-RM", "17:40:00", 428, 0, 428, 1], ["2023-05-17", "FQBR", "FOX-RM", "17:40:00", 3060, 0, 3060, 1], ["2023-05-17", "FQBR", "FSLR-RM", "17:40:00", 5289, 0, 5289, 1], ["2023-05-17", "FQBR", "FSLY-RM", "17:40:00", 901, 0, 901, 1], ["2023-05-17", "FQBR", "FTNT-RM", "17:40:00", 4133, 0, 4133, 1], ["2023-05-17", "FQBR", "FTV-RM", "17:40:00", 5075, 0, 5075, 1], ["2023-05-17", "FQBR", "GD-RM", "17:40:00", 17503, 0, 17503, 1], ["2023-05-17", "FQBR", "GDRX-RM", "17:40:00", 2024, 0, 2024, 1], ["2023-05-17", "FQBR", "GE-RM", "17:40:00", 6521, 0, 6521, 1], ["2023-05-17", "FQBR", "GEN-RM", "17:40:00", 1748, 0, 1748, 1], ["2023-05-17", "FQBR", "GEVO-RM", "17:40:00", 180, 0, 180, 1], ["2023-05-17", "FQBR", "GILD-RM", "17:40:00", 5216, 0, 5216, 1], ["2023-05-17", "FQBR", "GIS-RM", "17:40:00", 5431, 0, 5431, 1], ["2023-05-17", "FQBR", "GLW-RM", "17:40:00", 3286, 0, 3286, 1], ["2023-05-17", "FQBR", "GM-RM", "17:40:00", 3500, 0, 3500, 1], ["2023-05-17", "FQBR", "GNRC-RM", "17:40:00", 22592, 0, 22592, 1], ["2023-05-17", "FQBR", "GNTX-RM", "17:40:00", 2410, 0, 2410, 1], ["2023-05-17", "FQBR", "GOOG-RM", "17:40:00", 9164, 0, 9164, 1], ["2023-05-17", "FQBR", "GPC-RM", "17:40:00", 9836, 0, 9836, 1], ["2023-05-17", "FQBR", "GPN-RM", "17:40:00", 10980, 0, 10980, 1], ["2023-05-17", "FQBR", "GPS-RM", "17:40:00", 1202, 0, 1202, 1], ["2023-05-17", "FQBR", "GS-RM", "17:40:00", 24000, 0, 24000, 1], ["2023-05-17", "FQBR", "GT-RM", "17:40:00", 1008, 0, 1008, 1], ["2023-05-17", "FQBR", "GTHX-RM", "17:40:00", 603, 0, 603, 1], ["2023-05-17", "FQBR", "GWW-RM", "17:40:00", 37146, 0, 37146, 1], ["2023-05-17", "FQBR", "HAL-RM", "17:40:00", 2307, 0, 2307, 1], ["2023-05-17", "FQBR", "HAS-RM", "17:40:00", 7517, 0, 7517, 1], ["2023-05-17", "FQBR", "HBAN-RM", "17:40:00", 1082, 0, 1082, 1], ["2023-05-17", "FQBR", "HBI-RM", "17:40:00", 1217, 0, 1217, 1], ["2023-05-17", "FQBR", "HCA-RM", "17:40:00", 19208, 0, 19208, 1], ["2023-05-17", "FQBR", "HD-RM", "17:40:00", 23590, 0, 23590, 1], ["2023-05-17", "FQBR", "HES-RM", "17:40:00", 7594, 0, 7594, 1], ["2023-05-17", "FQBR", "HIG-RM", "17:40:00", 5676, 0, 5676, 1], ["2023-05-17", "FQBR", "HII-RM", "17:40:00", 14790, 0, 14790, 1], ["2023-05-17", "FQBR", "HLT-RM", "17:40:00", 11835, 0, 11835, 1], ["2023-05-17", "FQBR", "HOG-RM", "17:40:00", 3336, 0, 3336, 1], ["2023-05-17", "FQBR", "HOLX-RM", "17:40:00", 5042, 0, 5042, 1], ["2023-05-17", "FQBR", "HON-RM", "17:40:00", 13500, 0, 13500, 1], ["2023-05-17", "FQBR", "HOOD-RM", "17:40:00", 578, 0, 578, 1], ["2023-05-17", "FQBR", "HPE-RM", "17:40:00", 1202, 0, 1202, 1], ["2023-05-17", "FQBR", "HPQ-RM", "17:40:00", 2275, 0, 2275, 1], ["2023-05-17", "FQBR", "HRB-RM", "17:40:00", 1971, 0, 1971, 1], ["2023-05-17", "FQBR", "HRL-RM", "17:40:00", 3621, 0, 3621, 1], ["2023-05-17", "FQBR", "HRTX-RM", "17:40:00", 362, 0, 362, 1], ["2023-05-17", "FQBR", "HSIC-RM", "17:40:00", 6699, 0, 6699, 1], ["2023-05-17", "FQBR", "HSY-RM", "17:40:00", 16293, 0, 16293, 1], ["2023-05-17", "FQBR", "HUM-RM", "17:40:00", 33181, 0, 33181, 1], ["2023-05-17", "FQBR", "HWM-RM", "17:40:00", 2753, 0, 2753, 1], ["2023-05-17", "FQBR", "HYLN-RM", "17:40:00", 181, 0, 181, 1], ["2023-05-17", "FQBR", "IBM-RM", "17:40:00", 9158, 0, 9158, 1], ["2023-05-17", "FQBR", "ICE-RM", "17:40:00", 9794, 0, 9794, 1], ["2023-05-17", "FQBR", "IDXX-RM", "17:40:00", 39161, 0, 39161, 1], ["2023-05-17", "FQBR", "IEX-RM", "17:40:00", 15188, 0, 15188, 1], ["2023-05-17", "FQBR", "IFF-RM", "17:40:00", 10257, 0, 10257, 1], ["2023-05-17", "FQBR", "ILMN-RM", "17:40:00", 24621, 0, 24621, 1], ["2023-05-17", "FQBR", "INCY-RM", "17:40:00", 5700, 0, 5700, 1], ["2023-05-17", "FQBR", "INSG-RM", "17:40:00", 355, 0, 355, 1], ["2023-05-17", "FQBR", "INTC-RM", "17:40:00", 3201, 0, 3201, 1], ["2023-05-17", "FQBR", "INTU-RM", "17:40:00", 38251, 0, 38251, 1], ["2023-05-17", "FQBR", "IONS-RM", "17:40:00", 2506, 0, 2506, 1], ["2023-05-17", "FQBR", "IOVA-RM", "17:40:00", 1219, 0, 1219, 1], ["2023-05-17", "FQBR", "IP-RM", "17:40:00", 3301, 0, 3301, 1], ["2023-05-17", "FQBR", "IPG-RM", "17:40:00", 2935, 0, 2935, 1], ["2023-05-17", "FQBR", "IPGP-RM", "17:40:00", 10600, 0, 10600, 1], ["2023-05-17", "FQBR", "IQV-RM", "17:40:00", 18267, 0, 18267, 1], ["2023-05-17", "FQBR", "IR-RM", "17:40:00", 4085, 0, 4085, 1], ["2023-05-17", "FQBR", "ISRG-RM", "17:40:00", 22473, 0, 22473, 1], ["2023-05-17", "FQBR", "IT-RM", "17:40:00", 22319, 0, 22319, 1], ["2023-05-17", "FQBR", "ITW-RM", "17:40:00", 16951, 0, 16951, 1], ["2023-05-17", "FQBR", "JBHT-RM", "17:40:00", 15159, 0, 15159, 1], ["2023-05-17", "FQBR", "JD-RM", "17:40:00", 5090, 0, 5090, 1], ["2023-05-17", "FQBR", "JEF-RM", "17:40:00", 2808, 0, 2808, 1], ["2023-05-17", "FQBR", "JKHY-RM", "17:40:00", 13434, 0, 13434, 1], ["2023-05-17", "FQBR", "JNJ-RM", "17:40:00", 11604, 0, 11604, 1], ["2023-05-17", "FQBR", "JNPR-RM", "17:40:00", 2668, 0, 2668, 1], ["2023-05-17", "FQBR", "JPM-RM", "17:40:00", 11000, 0, 11000, 1], ["2023-05-17", "FQBR", "JWN-RM", "17:40:00", 1634, 0, 1634, 1], ["2023-05-17", "FQBR", "K-RM", "17:40:00", 5500, 0, 5500, 1], ["2023-05-17", "FQBR", "KD-RM", "17:40:00", 900, 0, 900, 1], ["2023-05-17", "FQBR", "KDP-RM", "17:40:00", 3119, 0, 3119, 1], ["2023-05-17", "FQBR", "KEY-RM", "17:40:00", 2062, 0, 2062, 1], ["2023-05-17", "FQBR", "KEYS-RM", "17:40:00", 12732, 0, 12732, 1], ["2023-05-17", "FQBR", "KHC-RM", "17:40:00", 2532, 0, 2532, 1], ["2023-05-17", "FQBR", "KLAC-RM", "17:40:00", 28142, 0, 28142, 1], ["2023-05-17", "FQBR", "KMB-RM", "17:40:00", 9599, 0, 9599, 1], ["2023-05-17", "FQBR", "KMI-RM", "17:40:00", 1225, 0, 1225, 1], ["2023-05-17", "FQBR", "KMX-RM", "17:40:00", 6384, 0, 6384, 1], ["2023-05-17", "FQBR", "KO-RM", "17:40:00", 4004, 0, 4004, 1], ["2023-05-17", "FQBR", "KOPN-RM", "17:40:00", 195, 0, 195, 1], ["2023-05-17", "FQBR", "KR-RM", "17:40:00", 3658, 0, 3658, 1], ["2023-05-17", "FQBR", "L-RM", "17:40:00", 4767, 0, 4767, 1], ["2023-05-17", "FQBR", "LAZR-RM", "17:40:00", 1102, 0, 1102, 1], ["2023-05-17", "FQBR", "LDOS-RM", "17:40:00", 7372, 0, 7372, 1], ["2023-05-17", "FQBR", "LEG-RM", "17:40:00", 3000, 0, 3000, 1], ["2023-05-17", "FQBR", "LEN-RM", "17:40:00", 6725, 0, 6725, 1], ["2023-05-17", "FQBR", "LH-RM", "17:40:00", 20447, 0, 20447, 1], ["2023-05-17", "FQBR", "LHX-RM", "17:40:00", 17500, 0, 17500, 1], ["2023-05-17", "FQBR", "LI-RM", "17:40:00", 1861, 0, 1861, 1], ["2023-05-17", "FQBR", "LKQ-RM", "17:40:00", 3750, 0, 3750, 1], ["2023-05-17", "FQBR", "LLY-RM", "17:40:00", 19600, 0, 19600, 1], ["2023-05-17", "FQBR", "LMT-RM", "17:40:00", 29959, 0, 29959, 1], ["2023-05-17", "FQBR", "LNC-RM", "17:40:00", 5579, 0, 5579, 1], ["2023-05-17", "FQBR", "LNT-RM", "17:40:00", 4552, 0, 4552, 1], ["2023-05-17", "FQBR", "LOW-RM", "17:40:00", 17598, 0, 17598, 1], ["2023-05-17", "FQBR", "LPX-RM", "17:40:00", 5160, 0, 5160, 1], ["2023-05-17", "FQBR", "LRCX-RM", "17:40:00", 45250, 0, 45250, 1], ["2023-05-17", "FQBR", "LSCC-RM", "17:40:00", 4878, 0, 4878, 1], ["2023-05-17", "FQBR", "LTHM-RM", "17:40:00", 1463, 0, 1463, 1], ["2023-05-17", "FQBR", "LULU-RM", "17:40:00", 24448, 0, 24448, 1], ["2023-05-17", "FQBR", "LUMN-RM", "17:40:00", 718, 0, 718, 1], ["2023-05-17", "FQBR", "LUV-RM", "17:40:00", 3581, 0, 3581, 1], ["2023-05-17", "FQBR", "LVS-RM", "17:40:00", 2618, 0, 2618, 1], ["2023-05-17", "FQBR", "LW-RM", "17:40:00", 5392, 0, 5392, 1], ["2023-05-17", "FQBR", "LYFT-RM", "17:40:00", 3154, 0, 3154, 1], ["2023-05-17", "FQBR", "LYV-RM", "17:40:00", 9308, 0, 9308, 1], ["2023-05-17", "FQBR", "M-RM", "17:40:00", 1946, 0, 1946, 1], ["2023-05-17", "FQBR", "MA-RM", "17:40:00", 25002, 0, 25002, 1], ["2023-05-17", "FQBR", "MAR-RM", "17:40:00", 13694, 0, 13694, 1], ["2023-05-17", "FQBR", "MAS-RM", "17:40:00", 4483, 0, 4483, 1], ["2023-05-17", "FQBR", "MAT-RM", "17:40:00", 1930, 0, 1930, 1], ["2023-05-17", "FQBR", "MCD-RM", "17:40:00", 16676, 0, 16676, 1], ["2023-05-17", "FQBR", "MCHP-RM", "17:40:00", 5336, 0, 5336, 1], ["2023-05-17", "FQBR", "MCK-RM", "17:40:00", 21053, 0, 21053, 1], ["2023-05-17", "FQBR", "MCO-RM", "17:40:00", 26220, 0, 26220, 1], ["2023-05-17", "FQBR", "MDLZ-RM", "17:40:00", 5388, 0, 5388, 1], ["2023-05-17", "FQBR", "MDRX-RM", "17:40:00", 1611, 0, 1611, 1], ["2023-05-17", "FQBR", "MET-RM", "17:40:00", 5150, 0, 5150, 1], ["2023-05-17", "FQBR", "MGM-RM", "17:40:00", 2388, 0, 2388, 1], ["2023-05-17", "FQBR", "MGY-RM", "17:40:00", 1665, 0, 1665, 1], ["2023-05-17", "FQBR", "MHK-RM", "17:40:00", 11225, 0, 11225, 1], ["2023-05-17", "FQBR", "MKC-RM", "17:40:00", 7715, 0, 7715, 1], ["2023-05-17", "FQBR", "MKTX-RM", "17:40:00", 28282, 0, 28282, 1], ["2023-05-17", "FQBR", "MLM-RM", "17:40:00", 29680, 0, 29680, 1], ["2023-05-17", "FQBR", "MMC-RM", "17:40:00", 12034, 0, 12034, 1], ["2023-05-17", "FQBR", "MMM-RM", "17:40:00", 10301, 0, 10301, 1], ["2023-05-17", "FQBR", "MNST-RM", "17:40:00", 2900, 0, 2900, 1], ["2023-05-17", "FQBR", "MO-RM", "17:40:00", 3954, 0, 3954, 1], ["2023-05-17", "FQBR", "MOMO-RM", "17:40:00", 651, 0, 651, 1], ["2023-05-17", "FQBR", "MOS-RM", "17:40:00", 3948, 0, 3948, 1], ["2023-05-17", "FQBR", "MPC-RM", "17:40:00", 6164, 0, 6164, 1], ["2023-05-17", "FQBR", "MPWR-RM", "17:40:00", 36562, 0, 36562, 1], ["2023-05-17", "FQBR", "MQ-RM", "17:40:00", 730, 0, 730, 1], ["2023-05-17", "FQBR", "MRK-RM", "17:40:00", 4821, 0, 4821, 1], ["2023-05-17", "FQBR", "MRNA-RM", "17:40:00", 10160, 0, 10160, 1], ["2023-05-17", "FQBR", "MRO-RM", "17:40:00", 1495, 0, 1495, 1], ["2023-05-17", "FQBR", "MRVL-RM", "17:40:00", 5414, 0, 5414, 1], ["2023-05-17", "FQBR", "MS-RM", "17:40:00", 6510, 0, 6510, 1], ["2023-05-17", "FQBR", "MSCI-RM", "17:40:00", 42353, 0, 42353, 1], ["2023-05-17", "FQBR", "MSFT-RM", "17:40:00", 19001, 0, 19001, 1], ["2023-05-17", "FQBR", "MSI-RM", "17:40:00", 17010, 0, 17010, 1], ["2023-05-17", "FQBR", "MSTR-RM", "17:40:00", 25027, 0, 25027, 1], ["2023-05-17", "FQBR", "MTB-RM", "17:40:00", 14466, 0, 14466, 1], ["2023-05-17", "FQBR", "MTCH-RM", "17:40:00", 8794, 0, 8794, 1], ["2023-05-17", "FQBR", "MTD-RM", "17:40:00", 111750, 0, 111750, 1], ["2023-05-17", "FQBR", "MTG-RM", "17:40:00", 1231, 0, 1231, 1], ["2023-05-17", "FQBR", "MU-RM", "17:40:00", 5467, 0, 5467, 1], ["2023-05-17", "FQBR", "MUR-RM", "17:40:00", 2600, 0, 2600, 1], ["2023-05-17", "FQBR", "MVIS-RM", "17:40:00", 163, 0, 163, 1], ["2023-05-17", "FQBR", "NAVI-RM", "17:40:00", 1446, 0, 1446, 1], ["2023-05-17", "FQBR", "NDAQ-RM", "17:40:00", 4515, 0, 4515, 1], ["2023-05-17", "FQBR", "NEE-RM", "17:40:00", 4501, 0, 4501, 1], ["2023-05-17", "FQBR", "NEM-RM", "17:40:00", 4843, 0, 4843, 1], ["2023-05-17", "FQBR", "NET-RM", "17:40:00", 6900, 0, 6900, 1], ["2023-05-17", "FQBR", "NFLX-RM", "17:40:00", 27800, 0, 27800, 1], ["2023-05-17", "FQBR", "NI-RM", "17:40:00", 2296, 0, 2296, 1], ["2023-05-17", "FQBR", "NIO-RM", "17:40:00", 1345, 0, 1345, 1], ["2023-05-17", "FQBR", "NKE-RM", "17:40:00", 11480, 0, 11480, 1], ["2023-05-17", "FQBR", "NOC-RM", "17:40:00", 31273, 0, 31273, 1], ["2023-05-17", "FQBR", "NOV-RM", "17:40:00", 1408, 0, 1408, 1], ["2023-05-17", "FQBR", "NOW-RM", "17:40:00", 44165, 0, 44165, 1], ["2023-05-17", "FQBR", "NRG-RM", "17:40:00", 2971, 0, 2971, 1], ["2023-05-17", "FQBR", "NSC-RM", "17:40:00", 20318, 0, 20318, 1], ["2023-05-17", "FQBR", "NTAP-RM", "17:40:00", 6846, 0, 6846, 1], ["2023-05-17", "FQBR", "NTLA-RM", "17:40:00", 6671, 0, 6671, 1], ["2023-05-17", "FQBR", "NTNX-RM", "17:40:00", 2022, 0, 2022, 1], ["2023-05-17", "FQBR", "NTRS-RM", "17:40:00", 9428, 0, 9428, 1], ["2023-05-17", "FQBR", "NUE-RM", "17:40:00", 9625, 0, 9625, 1], ["2023-05-17", "FQBR", "NVDA-RM", "17:40:00", 17311, 0, 17311, 1], ["2023-05-17", "FQBR", "NVR-RM", "17:40:00", 390345, 0, 390345, 1], ["2023-05-17", "FQBR", "NVS-RM", "17:40:00", 6323, 0, 6323, 1], ["2023-05-17", "FQBR", "NVTA-RM", "17:40:00", 707, 0, 707, 1], ["2023-05-17", "FQBR", "NWL-RM", "17:40:00", 1996, 0, 1996, 1], ["2023-05-17", "FQBR", "NWS-RM", "17:40:00", 1760, 0, 1760, 1], ["2023-05-17", "FQBR", "ODFL-RM", "17:40:00", 22391, 0, 22391, 1], ["2023-05-17", "FQBR", "OGE-RM", "17:40:00", 2894, 0, 2894, 1], ["2023-05-17", "FQBR", "OGN-RM", "17:40:00", 1856, 0, 1856, 1], ["2023-05-17", "FQBR", "OI-RM", "17:40:00", 1050, 0, 1050, 1], ["2023-05-17", "FQBR", "OKE-RM", "17:40:00", 4135, 0, 4135, 1], ["2023-05-17", "FQBR", "OKTA-RM", "17:40:00", 13411, 0, 13411, 1], ["2023-05-17", "FQBR", "OMC-RM", "17:40:00", 6767, 0, 6767, 1], ["2023-05-17", "FQBR", "ON-RM", "17:40:00", 4871, 0, 4871, 1], ["2023-05-17", "FQBR", "ORCL-RM", "17:40:00", 4971, 0, 4971, 1], ["2023-05-17", "FQBR", "ORLY-RM", "17:40:00", 51018, 0, 51018, 1], ["2023-05-17", "FQBR", "OSUR-RM", "17:40:00", 590, 0, 590, 1], ["2023-05-17", "FQBR", "OTIS-RM", "17:40:00", 6093, 0, 6093, 1], ["2023-05-17", "FQBR", "OVV-RM", "17:40:00", 3259, 0, 3259, 1], ["2023-05-17", "FQBR", "OXY-RM", "17:40:00", 3278, 0, 3278, 1], ["2023-05-17", "FQBR", "PARA-RM", "17:40:00", 2150, 0, 2150, 1], ["2023-05-17", "FQBR", "PATH-RM", "17:40:00", 2647, 0, 2647, 1], ["2023-05-17", "FQBR", "PAYC-RM", "17:40:00", 24800, 0, 24800, 1], ["2023-05-17", "FQBR", "PAYX-RM", "17:40:00", 9182, 0, 9182, 1], ["2023-05-17", "FQBR", "PBF-RM", "17:40:00", 1391, 0, 1391, 1], ["2023-05-17", "FQBR", "PBI-RM", "17:40:00", 321, 0, 321, 1], ["2023-05-17", "FQBR", "PCAR-RM", "17:40:00", 7476, 0, 7476, 1], ["2023-05-17", "FQBR", "PCG-RM", "17:40:00", 600, 0, 600, 1], ["2023-05-17", "FQBR", "PD-RM", "17:40:00", 2566, 0, 2566, 1], ["2023-05-17", "FQBR", "PEG-RM", "17:40:00", 5126, 0, 5126, 1], ["2023-05-17", "FQBR", "PENN-RM", "17:40:00", 2616, 0, 2616, 1], ["2023-05-17", "FQBR", "PEP-RM", "17:40:00", 13440, 0, 13440, 1], ["2023-05-17", "FQBR", "PFE-RM", "17:40:00", 2902, 0, 2902, 1], ["2023-05-17", "FQBR", "PFG-RM", "17:40:00", 5709, 0, 5709, 1], ["2023-05-17", "FQBR", "PFGC-RM", "17:40:00", 4092, 0, 4092, 1], ["2023-05-17", "FQBR", "PG-RM", "17:40:00", 11661, 0, 11661, 1], ["2023-05-17", "FQBR", "PGR-RM", "17:40:00", 8357, 0, 8357, 1], ["2023-05-17", "FQBR", "PH-RM", "17:40:00", 23595, 0, 23595, 1], ["2023-05-17", "FQBR", "PHM-RM", "17:40:00", 3680, 0, 3680, 1], ["2023-05-17", "FQBR", "PINS-RM", "17:40:00", 1818, 0, 1818, 1], ["2023-05-17", "FQBR", "PKG-RM", "17:40:00", 11748, 0, 11748, 1], ["2023-05-17", "FQBR", "PKI-RM", "17:40:00", 14217, 0, 14217, 1], ["2023-05-17", "FQBR", "PLAY-RM", "17:40:00", 3321, 0, 3321, 1], ["2023-05-17", "FQBR", "PLTR-RM", "17:40:00", 746, 0, 746, 1], ["2023-05-17", "FQBR", "PLUG-RM", "17:40:00", 1300, 0, 1300, 1], ["2023-05-17", "FQBR", "PM-RM", "17:40:00", 8700, 0, 8700, 1], ["2023-05-17", "FQBR", "PNC-RM", "17:40:00", 16212, 0, 16212, 1], ["2023-05-17", "FQBR", "POOL-RM", "17:40:00", 34641, 0, 34641, 1], ["2023-05-17", "FQBR", "PPG-RM", "17:40:00", 10343, 0, 10343, 1], ["2023-05-17", "FQBR", "PPL-RM", "17:40:00", 1900, 0, 1900, 1], ["2023-05-17", "FQBR", "PRTS-RM", "17:40:00", 631, 0, 631, 1], ["2023-05-17", "FQBR", "PRU-RM", "17:40:00", 9119, 0, 9119, 1], ["2023-05-17", "FQBR", "PSTG-RM", "17:40:00", 2070, 0, 2070, 1], ["2023-05-17", "FQBR", "PSX-RM", "17:40:00", 6800, 0, 6800, 1], ["2023-05-17", "FQBR", "PTC-RM", "17:40:00", 8380, 0, 8380, 1], ["2023-05-17", "FQBR", "PTON-RM", "17:40:00", 1127, 0, 1127, 1], ["2023-05-17", "FQBR", "PVH-RM", "17:40:00", 7841, 0, 7841, 1], ["2023-05-17", "FQBR", "PWR-RM", "17:40:00", 8041, 0, 8041, 1], ["2023-05-17", "FQBR", "PXD-RM", "17:40:00", 18262, 0, 18262, 1], ["2023-05-17", "FQBR", "PYPL-RM", "17:40:00", 6997, 0, 6997, 1], ["2023-05-17", "FQBR", "QCOM-RM", "17:40:00", 10248, 0, 10248, 1], ["2023-05-17", "FQBR", "QRTEA-RM", "17:40:00", 400, 0, 400, 1], ["2023-05-17", "FQBR", "QRVO-RM", "17:40:00", 10778, 0, 10778, 1], ["2023-05-17", "FQBR", "QS-RM", "17:40:00", 650, 0, 650, 1], ["2023-05-17", "FQBR", "REGN-RM", "17:40:00", 42657, 0, 42657, 1], ["2023-05-17", "FQBR", "RF-RM", "17:40:00", 1924, 0, 1924, 1], ["2023-05-17", "FQBR", "RHI-RM", "17:40:00", 9431, 0, 9431, 1], ["2023-05-17", "FQBR", "RIDE-RM", "17:40:00", 146, 0, 146, 1], ["2023-05-17", "FQBR", "RJF-RM", "17:40:00", 8761, 0, 8761, 1], ["2023-05-17", "FQBR", "RL-RM", "17:40:00", 10227, 0, 10227, 1], ["2023-05-17", "FQBR", "RMD-RM", "17:40:00", 18546, 0, 18546, 1], ["2023-05-17", "FQBR", "ROK-RM", "17:40:00", 20948, 0, 20948, 1], ["2023-05-17", "FQBR", "ROKU-RM", "17:40:00", 7817, 0, 7817, 1], ["2023-05-17", "FQBR", "ROL-RM", "17:40:00", 2463, 0, 2463, 1], ["2023-05-17", "FQBR", "ROP-RM", "17:40:00", 34415, 0, 34415, 1], ["2023-05-17", "FQBR", "ROST-RM", "17:40:00", 7366, 0, 7366, 1], ["2023-05-17", "FQBR", "RRC-RM", "17:40:00", 1819, 0, 1819, 1], ["2023-05-17", "FQBR", "RSG-RM", "17:40:00", 9144, 0, 9144, 1], ["2023-05-17", "FQBR", "RTX-RM", "17:40:00", 8000, 0, 8000, 1], ["2023-05-17", "FQBR", "RUN-RM", "17:40:00", 1190, 0, 1190, 1], ["2023-05-17", "FQBR", "S-RM", "17:40:00", 2776, 0, 2776, 1], ["2023-05-17", "FQBR", "SAP-RM", "17:40:00", 8074, 0, 8074, 1], ["2023-05-17", "FQBR", "SAVA-RM", "17:40:00", 2021, 0, 2021, 1], ["2023-05-17", "FQBR", "SAVE-RM", "17:40:00", 1150, 0, 1150, 1], ["2023-05-17", "FQBR", "SBUX-RM", "17:40:00", 6500, 0, 6500, 1], ["2023-05-17", "FQBR", "SCCO-RM", "17:40:00", 4938, 0, 4938, 1], ["2023-05-17", "FQBR", "SCHW-RM", "17:40:00", 6721, 0, 6721, 1], ["2023-05-17", "FQBR", "SEDG-RM", "17:40:00", 18500, 0, 18500, 1], ["2023-05-17", "FQBR", "SEE-RM", "17:40:00", 5558, 0, 5558, 1], ["2023-05-17", "FQBR", "SFIX-RM", "17:40:00", 944, 0, 944, 1], ["2023-05-17", "FQBR", "SFM-RM", "17:40:00", 2360, 0, 2360, 1], ["2023-05-17", "FQBR", "SHLS-RM", "17:40:00", 1015, 0, 1015, 1], ["2023-05-17", "FQBR", "SHW-RM", "17:40:00", 24000, 0, 24000, 1], ["2023-05-17", "FQBR", "SJM-RM", "17:40:00", 10700, 0, 10700, 1], ["2023-05-17", "FQBR", "SKLZ-RM", "17:40:00", 127, 0, 127, 1], ["2023-05-17", "FQBR", "SKX-RM", "17:40:00", 3618, 0, 3618, 1], ["2023-05-17", "FQBR", "SLDB-RM", "17:40:00", 47, 0, 47, 1], ["2023-05-17", "FQBR", "SNA-RM", "17:40:00", 16428, 0, 16428, 1], ["2023-05-17", "FQBR", "SNAP-RM", "17:40:00", 1928, 0, 1928, 1], ["2023-05-17", "FQBR", "SNPS-RM", "17:40:00", 22302, 0, 22302, 1], ["2023-05-17", "FQBR", "SO-RM", "17:40:00", 5091, 0, 5091, 1], ["2023-05-17", "FQBR", "SONO-RM", "17:40:00", 2109, 0, 2109, 1], ["2023-05-17", "FQBR", "SONY-RM", "17:40:00", 6657, 0, 6657, 1], ["2023-05-17", "FQBR", "SPCE-RM", "17:40:00", 594, 0, 594, 1], ["2023-05-17", "FQBR", "SPGI-RM", "17:40:00", 30350, 0, 30350, 1], ["2023-05-17", "FQBR", "SPLK-RM", "17:40:00", 10333, 0, 10333, 1], ["2023-05-17", "FQBR", "SPR-RM", "17:40:00", 3968, 0, 3968, 1], ["2023-05-17", "FQBR", "SQ-RM", "17:40:00", 6548, 0, 6548, 1], ["2023-05-17", "FQBR", "SRE-RM", "17:40:00", 10894, 0, 10894, 1], ["2023-05-17", "FQBR", "SRPT-RM", "17:40:00", 3752, 0, 3752, 1], ["2023-05-17", "FQBR", "STLD-RM", "17:40:00", 5147, 0, 5147, 1], ["2023-05-17", "FQBR", "STT-RM", "17:40:00", 6251, 0, 6251, 1], ["2023-05-17", "FQBR", "STZ-RM", "17:40:00", 17485, 0, 17485, 1], ["2023-05-17", "FQBR", "SWBI-RM", "17:40:00", 1300, 0, 1300, 1], ["2023-05-17", "FQBR", "SWK-RM", "17:40:00", 13045, 0, 13045, 1], ["2023-05-17", "FQBR", "SWKS-RM", "17:40:00", 10960, 0, 10960, 1], ["2023-05-17", "FQBR", "SWN-RM", "17:40:00", 328, 0, 328, 1], ["2023-05-17", "FQBR", "SYF-RM", "17:40:00", 3423, 0, 3423, 1], ["2023-05-17", "FQBR", "SYK-RM", "17:40:00", 20055, 0, 20055, 1], ["2023-05-17", "FQBR", "SYY-RM", "17:40:00", 6885, 0, 6885, 1], ["2023-05-17", "FQBR", "T-RM", "17:40:00", 1400, 0, 1400, 1], ["2023-05-17", "FQBR", "TAL-RM", "17:40:00", 250, 0, 250, 1], ["2023-05-17", "FQBR", "TAP-RM", "17:40:00", 3934, 0, 3934, 1], ["2023-05-17", "FQBR", "TDC-RM", "17:40:00", 3887, 0, 3887, 1], ["2023-05-17", "FQBR", "TDG-RM", "17:40:00", 50010, 0, 50010, 1], ["2023-05-17", "FQBR", "TDOC-RM", "17:40:00", 4575, 0, 4575, 1], ["2023-05-17", "FQBR", "TDS-RM", "17:40:00", 1345, 0, 1345, 1], ["2023-05-17", "FQBR", "TDY-RM", "17:40:00", 32866, 0, 32866, 1], ["2023-05-17", "FQBR", "TER-RM", "17:40:00", 7983, 0, 7983, 1], ["2023-05-17", "FQBR", "TFC-RM", "17:40:00", 4977, 0, 4977, 1], ["2023-05-17", "FQBR", "TFX-RM", "17:40:00", 26249, 0, 26249, 1], ["2023-05-17", "FQBR", "TGNA-RM", "17:40:00", 1800, 0, 1800, 1], ["2023-05-17", "FQBR", "TGT-RM", "17:40:00", 14419, 0, 14419, 1], ["2023-05-17", "FQBR", "TJX-RM", "17:40:00", 4800, 0, 4800, 1], ["2023-05-17", "FQBR", "TM-RM", "17:40:00", 14784, 0, 14784, 1], ["2023-05-17", "FQBR", "TMHC-RM", "17:40:00", 2256, 0, 2256, 1], ["2023-05-17", "FQBR", "TMO-RM", "17:40:00", 38811, 0, 38811, 1], ["2023-05-17", "FQBR", "TMUS-RM", "17:40:00", 8432, 0, 8432, 1], ["2023-05-17", "FQBR", "TPH-RM", "17:40:00", 1680, 0, 1680, 1], ["2023-05-17", "FQBR", "TPR-RM", "17:40:00", 3157, 0, 3157, 1], ["2023-05-17", "FQBR", "TPX-RM", "17:40:00", 2621, 0, 2621, 1], ["2023-05-17", "FQBR", "TRIP-RM", "17:40:00", 2172, 0, 2172, 1], ["2023-05-17", "FQBR", "TRMB-RM", "17:40:00", 5285, 0, 5285, 1], ["2023-05-17", "FQBR", "TROW-RM", "17:40:00", 9967, 0, 9967, 1], ["2023-05-17", "FQBR", "TRV-RM", "17:40:00", 13500, 0, 13500, 1], ["2023-05-17", "FQBR", "TSCO-RM", "17:40:00", 16184, 0, 16184, 1], ["2023-05-17", "FQBR", "TSLA-RM", "17:40:00", 19461, 0, 19461, 1], ["2023-05-17", "FQBR", "TSM-RM", "17:40:00", 7804, 0, 7804, 1], ["2023-05-17", "FQBR", "TSN-RM", "17:40:00", 6300, 0, 6300, 1], ["2023-05-17", "FQBR", "TSP-RM", "17:40:00", 746, 0, 746, 1], ["2023-05-17", "FQBR", "TSVT-RM", "17:40:00", 481, 0, 481, 1], ["2023-05-17", "FQBR", "TTCF-RM", "17:40:00", 964, 0, 964, 1], ["2023-05-17", "FQBR", "TTD-RM", "17:40:00", 6022, 0, 6022, 1], ["2023-05-17", "FQBR", "TTWO-RM", "17:40:00", 11082, 0, 11082, 1], ["2023-05-17", "FQBR", "TWLO-RM", "17:40:00", 11300, 0, 11300, 1], ["2023-05-17", "FQBR", "TWNK-RM", "17:40:00", 1614, 0, 1614, 1], ["2023-05-17", "FQBR", "TWOU-RM", "17:40:00", 667, 0, 667, 1], ["2023-05-17", "FQBR", "TXN-RM", "17:40:00", 13440, 0, 13440, 1], ["2023-05-17", "FQBR", "TXT-RM", "17:40:00", 5436, 0, 5436, 1], ["2023-05-17", "FQBR", "TYL-RM", "17:40:00", 32172, 0, 32172, 1], ["2023-05-17", "FQBR", "U-RM", "17:40:00", 5065, 0, 5065, 1], ["2023-05-17", "FQBR", "UA-RM", "17:40:00", 890, 0, 890, 1], ["2023-05-17", "FQBR", "UAL-RM", "17:40:00", 2501, 0, 2501, 1], ["2023-05-17", "FQBR", "UBER-RM", "17:40:00", 2425, 0, 2425, 1], ["2023-05-17", "FQBR", "UHS-RM", "17:40:00", 10509, 0, 10509, 1], ["2023-05-17", "FQBR", "ULTA-RM", "17:40:00", 28635, 0, 28635, 1], ["2023-05-17", "FQBR", "UNH-RM", "17:40:00", 33024, 0, 33024, 1], ["2023-05-17", "FQBR", "UNM-RM", "17:40:00", 2200, 0, 2200, 1], ["2023-05-17", "FQBR", "UNP-RM", "17:40:00", 17623, 0, 17623, 1], ["2023-05-17", "FQBR", "UPS-RM", "17:40:00", 14924, 0, 14924, 1], ["2023-05-17", "FQBR", "UPWK-RM", "17:40:00", 1954, 0, 1954, 1], ["2023-05-17", "FQBR", "URBN-RM", "17:40:00", 2031, 0, 2031, 1], ["2023-05-17", "FQBR", "URI-RM", "17:40:00", 24808, 0, 24808, 1], ["2023-05-17", "FQBR", "USB-RM", "17:40:00", 4610, 0, 4610, 1], ["2023-05-17", "FQBR", "USFD-RM", "17:40:00", 3085, 0, 3085, 1], ["2023-05-17", "FQBR", "V-RM", "17:40:00", 15234, 0, 15234, 1], ["2023-05-17", "FQBR", "VFC-RM", "17:40:00", 4639, 0, 4639, 1], ["2023-05-17", "FQBR", "VIPS-RM", "17:40:00", 601, 0, 601, 1], ["2023-05-17", "FQBR", "VIRT-RM", "17:40:00", 2815, 0, 2815, 1], ["2023-05-17", "FQBR", "VLO-RM", "17:40:00", 5642, 0, 5642, 1], ["2023-05-17", "FQBR", "VMC-RM", "17:40:00", 14500, 0, 14500, 1], ["2023-05-17", "FQBR", "VMEO-RM", "17:40:00", 969, 0, 969, 1], ["2023-05-17", "FQBR", "VNT-RM", "17:40:00", 1738, 0, 1738, 1], ["2023-05-17", "FQBR", "VRSK-RM", "17:40:00", 14811, 0, 14811, 1], ["2023-05-17", "FQBR", "VRSN-RM", "17:40:00", 16326, 0, 16326, 1], ["2023-05-17", "FQBR", "VRTX-RM", "17:40:00", 15839, 0, 15839, 1], ["2023-05-17", "FQBR", "VTRS-RM", "17:40:00", 897, 0, 897, 1], ["2023-05-17", "FQBR", "VUZI-RM", "17:40:00", 261, 0, 261, 1], ["2023-05-17", "FQBR", "VXRT-RM", "17:40:00", 362, 0, 362, 1], ["2023-05-17", "FQBR", "VZ-RM", "17:40:00", 3409, 0, 3409, 1], ["2023-05-17", "FQBR", "WAB-RM", "17:40:00", 7483, 0, 7483, 1], ["2023-05-17", "FQBR", "WAT-RM", "17:40:00", 24427, 0, 24427, 1], ["2023-05-17", "FQBR", "WBA-RM", "17:40:00", 3712, 0, 3712, 1], ["2023-05-17", "FQBR", "WDC-RM", "17:40:00", 3778, 0, 3778, 1], ["2023-05-17", "FQBR", "WEC-RM", "17:40:00", 7117, 0, 7117, 1], ["2023-05-17", "FQBR", "WFC-RM", "17:40:00", 4390, 0, 4390, 1], ["2023-05-17", "FQBR", "WHR-RM", "17:40:00", 15810, 0, 15810, 1], ["2023-05-17", "FQBR", "WISH-RM", "17:40:00", 129, 0, 129, 1], ["2023-05-17", "FQBR", "WM-RM", "17:40:00", 10277, 0, 10277, 1], ["2023-05-17", "FQBR", "WMB-RM", "17:40:00", 2240, 0, 2240, 1], ["2023-05-17", "FQBR", "WMT-RM", "17:40:00", 10371, 0, 10371, 1], ["2023-05-17", "FQBR", "WRB-RM", "17:40:00", 4843, 0, 4843, 1], ["2023-05-17", "FQBR", "WRK-RM", "17:40:00", 3650, 0, 3650, 1], ["2023-05-17", "FQBR", "WSM-RM", "17:40:00", 10735, 0, 10735, 1], ["2023-05-17", "FQBR", "WST-RM", "17:40:00", 28972, 0, 28972, 1], ["2023-05-17", "FQBR", "WU-RM", "17:40:00", 1403, 0, 1403, 1], ["2023-05-17", "FQBR", "WW-RM", "17:40:00", 495, 0, 495, 1], ["2023-05-17", "FQBR", "WYNN-RM", "17:40:00", 7136, 0, 7136, 1], ["2023-05-17", "FQBR", "XEL-RM", "17:40:00", 5280, 0, 5280, 1], ["2023-05-17", "FQBR", "XM-RM", "17:40:00", 2281, 0, 2281, 1], ["2023-05-17", "FQBR", "XOM-RM", "17:40:00", 5063, 0, 5063, 1], ["2023-05-17", "FQBR", "XPEV-RM", "17:40:00", 2248, 0, 2248, 1], ["2023-05-17", "FQBR", "XPO-RM", "17:40:00", 5448, 0, 5448, 1], ["2023-05-17", "FQBR", "XRAY-RM", "17:40:00", 4444, 0, 4444, 1], ["2023-05-17", "FQBR", "XRX-RM", "17:40:00", 1646, 0, 1646, 1], ["2023-05-17", "FQBR", "XYL-RM", "17:40:00", 7026, 0, 7026, 1], ["2023-05-17", "FQBR", "YETI-RM", "17:40:00", 4642, 0, 4642, 1], ["2023-05-17", "FQBR", "YEXT-RM", "17:40:00", 583, 0, 583, 1], ["2023-05-17", "FQBR", "YUM-RM", "17:40:00", 9602, 0, 9602, 1], ["2023-05-17", "FQBR", "YUMC-RM", "17:40:00", 4263, 0, 4263, 1], ["2023-05-17", "FQBR", "Z-RM", "17:40:00", 4469, 0, 4469, 1], ["2023-05-17", "FQBR", "ZBH-RM", "17:40:00", 9757, 0, 9757, 1], ["2023-05-17", "FQBR", "ZBRA-RM", "17:40:00", 32976, 0, 32976, 1], ["2023-05-17", "FQBR", "ZI-RM", "17:40:00", 4143, 0, 4143, 1], ["2023-05-17", "FQBR", "ZION-RM", "17:40:00", 5709, 0, 5709, 1], ["2023-05-17", "FQBR", "ZIP-RM", "17:40:00", 1590, 0, 1590, 1], ["2023-05-17", "FQBR", "ZM-RM", "17:40:00", 9007, 0, 9007, 1], ["2023-05-17", "FQBR", "ZS-RM", "17:40:00", 19915, 0, 19915, 1], ["2023-05-17", "FQBR", "ZTS-RM", "17:40:00", 15173, 0, 15173, 1], ["2023-05-17", "FQBR", "ZYNE-RM", "17:40:00", 125, 0, 125, 1], ["2023-05-17", "TQBR", "ABRD", "10:00:00", 273.8, 273.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:01:00", 272.6, 272.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:02:00", 272.4, 272.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:03:00", 272.4, 272.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:04:00", 272.4, 272.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:05:00", 272.2, 272, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:06:00", 272.2, 271, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:07:00", 272, 271, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:08:00", 272, 272, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:09:00", 272, 271.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:10:00", 272, 272.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:11:00", 271.8, 272.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:12:00", 271.6, 271.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:13:00", 271.6, 272.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:14:00", 271.6, 272.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:15:00", 271.6, 272.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:16:00", 271.6, 272.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:17:00", 271.8, 272, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:18:00", 271.8, 272.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:19:00", 272, 272.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:20:00", 272, 272.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:21:00", 271.8, 272.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:22:00", 272, 272.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:23:00", 272.2, 271.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:24:00", 272.2, 271.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:25:00", 272.2, 272.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:26:00", 272, 270.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:27:00", 272, 271, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:28:00", 272, 271, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:29:00", 271.8, 271, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:31:00", 271.6, 270.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:32:00", 271.4, 270.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:33:00", 271.2, 271, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:34:00", 271.2, 271, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:35:00", 270.8, 271, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:36:00", 271.2, 271.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:37:00", 271.2, 271.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:38:00", 271.4, 272.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:39:00", 271.4, 272.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:40:00", 271.6, 272, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:41:00", 272.4, 274.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:42:00", 273.4, 276, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:43:00", 273.6, 276, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:44:00", 273.6, 274.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:45:00", 273.8, 274.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:46:00", 274, 272.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:47:00", 274.2, 272.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:48:00", 274.4, 273.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:49:00", 274.4, 273.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:50:00", 274.4, 273.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:51:00", 274.6, 274.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:52:00", 274.2, 273.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:53:00", 273.8, 273.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:54:00", 273.6, 274, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:55:00", 273.4, 273.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:56:00", 273.6, 273, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:57:00", 273.6, 273.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:58:00", 273.6, 273.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "10:59:00", 273.6, 272.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:00:00", 273.6, 273, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:01:00", 273.4, 273.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:02:00", 273.6, 273.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:03:00", 274.2, 274.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:04:00", 274.2, 274.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:05:00", 274.2, 274.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:06:00", 274.2, 274.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:07:00", 274.4, 275, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:08:00", 274.6, 275.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:09:00", 274.6, 274.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:10:00", 274.8, 275.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:11:00", 274.8, 274.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:12:00", 275, 275.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:13:00", 275.2, 275.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:14:00", 275.4, 276, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:15:00", 275.6, 276.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:16:00", 275.8, 276.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:17:00", 276, 275.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:18:00", 276, 275.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:19:00", 276, 276, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:20:00", 276, 275.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:21:00", 276.2, 276.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:22:00", 276.2, 275, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:23:00", 276.2, 275, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:24:00", 276.2, 275.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:25:00", 276, 275.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:26:00", 275.8, 275.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:27:00", 275.6, 275.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:28:00", 275.4, 274.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:29:00", 274.8, 273.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:30:00", 274.6, 273.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:31:00", 274.4, 273.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:32:00", 274.2, 273.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:33:00", 274.2, 274.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:34:00", 274.2, 274.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:35:00", 274, 274, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:36:00", 274, 274.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:37:00", 274, 274.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:38:00", 274, 274.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:39:00", 274.2, 274.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:40:00", 274.6, 276.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:41:00", 274.8, 276, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:42:00", 275, 275, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:43:00", 275.2, 275.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:44:00", 275.2, 276, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:45:00", 275.4, 276, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:46:00", 275.6, 276, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:47:00", 275.6, 276, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:48:00", 275.8, 276.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:49:00", 277.2, 278.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:50:00", 277.4, 278.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:51:00", 277.6, 278.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:52:00", 277.6, 278, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:53:00", 277.6, 276.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:54:00", 277.6, 277, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:55:00", 277.6, 276.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:56:00", 277.6, 277, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:57:00", 277.6, 277.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:58:00", 277.6, 278.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "11:59:00", 277.8, 278.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:00:00", 278.2, 279.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:01:00", 278.2, 279, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:02:00", 278.2, 279.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:03:00", 278.4, 278.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:04:00", 278.4, 277.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:05:00", 278.6, 277.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:06:00", 278.6, 278.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:07:00", 278.6, 277.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:08:00", 278.6, 277.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:09:00", 278.4, 277.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:10:00", 278.2, 278, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:11:00", 278, 278.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:12:00", 278, 278.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:13:00", 278, 278.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:14:00", 278, 278.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:15:00", 278.4, 279.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:16:00", 278.4, 278.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:17:00", 278.6, 278.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:18:00", 278.6, 278.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:19:00", 278.6, 278.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:20:00", 278.6, 279.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:21:00", 278.8, 279, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:22:00", 279, 279.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:23:00", 279, 279.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:24:00", 279.6, 280.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:25:00", 279.8, 280, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:26:00", 280, 280.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:27:00", 280.4, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:28:00", 281.2, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:29:00", 282.2, 284.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:30:00", 282.6, 286.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:31:00", 283.4, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:32:00", 283.6, 285.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:33:00", 284.4, 288.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:34:00", 286.2, 293.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:35:00", 287.6, 293.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:36:00", 288, 291.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:37:00", 288.6, 290, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:38:00", 289, 292.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:39:00", 289.8, 292.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:40:00", 290, 288.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:41:00", 290.8, 290, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:42:00", 291, 290, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:43:00", 291.4, 289, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:44:00", 291.2, 289.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:45:00", 290.6, 290.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:46:00", 290.4, 289.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:47:00", 290, 288.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:48:00", 289.6, 287.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:49:00", 289.2, 287, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:50:00", 288.8, 286.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:51:00", 287.8, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:52:00", 287.4, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:53:00", 287.2, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:54:00", 287.2, 285.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:55:00", 286.6, 286.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:56:00", 286.4, 287, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:57:00", 286.2, 286.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:58:00", 285.8, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "12:59:00", 285.6, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:00:00", 285.6, 284.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:01:00", 285.6, 284.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:02:00", 285.6, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:03:00", 285.6, 285.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:04:00", 285.6, 286.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:05:00", 285.6, 286.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:06:00", 285.4, 286.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:07:00", 285.4, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:08:00", 285.4, 285.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:09:00", 285.6, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:10:00", 285.6, 286, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:11:00", 285.8, 285.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:12:00", 286, 287.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:13:00", 286.4, 288, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:14:00", 286.6, 286.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:15:00", 286.6, 287, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:16:00", 286.6, 287.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:17:00", 287, 287.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:18:00", 287, 287, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:19:00", 287.2, 287.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:20:00", 287.2, 287.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:21:00", 287.2, 286.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:22:00", 287, 285.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:23:00", 286.6, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:24:00", 286.4, 284.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:25:00", 286.2, 285, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:26:00", 286.2, 285, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:27:00", 285.4, 282.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:28:00", 285.2, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:29:00", 285, 282.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:30:00", 284.4, 281.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:31:00", 283.6, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:32:00", 283, 282.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:33:00", 282.8, 281.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:34:00", 282.8, 282.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:35:00", 282.6, 282.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:36:00", 282.6, 283.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:37:00", 282.4, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:38:00", 282.6, 284, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:39:00", 282.6, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:40:00", 282.8, 284, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:41:00", 283, 282.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:42:00", 283.2, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:43:00", 283.4, 282.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:44:00", 283.4, 282.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:45:00", 283.4, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:46:00", 283.4, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:47:00", 283.4, 282, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:48:00", 283.2, 282, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:49:00", 283, 282, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:50:00", 282.6, 281.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:51:00", 282.2, 282, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:52:00", 282.2, 282.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:53:00", 282.2, 282.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:54:00", 282.4, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:55:00", 282.4, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:56:00", 282.8, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:57:00", 283, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:58:00", 283, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "13:59:00", 283, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:00:00", 283.2, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:01:00", 283.6, 284.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:02:00", 283.8, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:03:00", 283.8, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:04:00", 284, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:05:00", 284.2, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:06:00", 284.2, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:07:00", 284.2, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:08:00", 284.2, 284, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:09:00", 284.2, 283.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:10:00", 284.2, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:11:00", 284.2, 284.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:12:00", 284.4, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:13:00", 284.6, 286, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:14:00", 284.8, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:15:00", 285, 286.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:16:00", 285, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:17:00", 284.8, 285, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:18:00", 284.8, 286, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:19:00", 284.2, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:20:00", 284.2, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:21:00", 284.2, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:22:00", 284.2, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:23:00", 283.8, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:24:00", 283.6, 282.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:25:00", 283.4, 282.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:26:00", 283.2, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:27:00", 283.2, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:28:00", 283, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:29:00", 283.2, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:30:00", 283.2, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:31:00", 283.2, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:32:00", 283.2, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:33:00", 283.2, 283.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:34:00", 283.6, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:35:00", 283.8, 284, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:36:00", 283.8, 284.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:37:00", 284, 284.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:38:00", 284, 284.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:39:00", 284, 284.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:40:00", 284, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:41:00", 284.2, 284, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:42:00", 284.4, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:43:00", 284.6, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:44:00", 285, 286, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:45:00", 285.2, 285.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:46:00", 285.2, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:47:00", 285.2, 285, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:48:00", 285.2, 285.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:49:00", 285.2, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:50:00", 285.4, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:51:00", 285.4, 286.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:52:00", 285.8, 285.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:53:00", 285.8, 286.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:54:00", 286, 286.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:55:00", 286.2, 286.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:56:00", 286.2, 286.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:57:00", 286.4, 286.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:58:00", 286.4, 286.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "14:59:00", 286.4, 285.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:00:00", 286.4, 285.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:01:00", 286.4, 286.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:02:00", 286.2, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:03:00", 285.8, 286.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:04:00", 285.8, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:05:00", 285.8, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:06:00", 285.6, 285.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:07:00", 285.6, 285.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:08:00", 285.6, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:09:00", 285.4, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:10:00", 285.4, 285.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:11:00", 285.4, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:12:00", 285.4, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:13:00", 285.4, 285.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:14:00", 285.4, 285.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:15:00", 285.4, 285.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:16:00", 285.4, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:17:00", 285.4, 285.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:18:00", 285.4, 285.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:19:00", 285.4, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:20:00", 284.8, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:21:00", 284.8, 284, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:22:00", 284.8, 283.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:23:00", 284.6, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:24:00", 284.4, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:25:00", 284.4, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:26:00", 284.2, 282.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:27:00", 284.2, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:28:00", 284, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:29:00", 284, 282.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:30:00", 283.2, 283.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:31:00", 283.2, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:32:00", 283.2, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:33:00", 283.2, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:34:00", 283.2, 283.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:35:00", 283.2, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:36:00", 283.2, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:37:00", 283.2, 283, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:38:00", 283.2, 283.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:39:00", 283.2, 283.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:40:00", 283.4, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:41:00", 283.4, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:42:00", 283.4, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:43:00", 283.6, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:44:00", 283.6, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:45:00", 283.6, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:46:00", 283.6, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:47:00", 283.8, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:48:00", 283.8, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:49:00", 284, 284.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:50:00", 284.2, 283.8, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:51:00", 284.2, 284.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:52:00", 284, 284, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:53:00", 285.4, 287, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:54:00", 286.2, 287.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:55:00", 287.2, 288.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:56:00", 287, 286.2, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:57:00", 287, 286.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:58:00", 287, 286.6, 270, 1], ["2023-05-17", "TQBR", "ABRD", "15:59:00", 287, 288, 270, 1], ["2023-05-17", "TQBR", "ABRD", "16:00:00", 287.2, 287, 270, 1], ["2023-05-17", "TQBR", "ABRD", "16:01:00", 287.2, 286, 270, 1], ["2023-05-17", "TQBR", "ABRD", "16:02:00", 287.2, 286, 270, 1], ["2023-05-17", "TQBR", "ABRD", "16:03:00", 287.2, 286, 270, 1], ["2023-05-17", "TQBR", "ABRD", "16:04:00", 287, 285.4, 270, 1], ["2023-05-17", "TQBR", "ABRD", "16:05:00", 286.6, 285, 270, 1]]}, "currentprices.dates": {"metadata": {"from": {"type": "date", "bytes": 30, "max_size": 0}, "till": {"type": "date", "bytes": 30, "max_size": 0}}, "columns": ["from", "till"], "data": [["2009-09-01", "2023-05-17"]]}}